MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VUSV — Vanguard Wellington U.S. Value Active ETF
Cboe BZXVanguard Wellington U.S. Value Active ETF
$69.79
+0.19(+0.27%)
- O
- 69.42
- H
- 69.79
- L
- 69.39
- V
- 25.19K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$69.79
Period Return+17.27%
Period High$73.12
Period Low$58.71
Avg Daily Volume14.8K
Total Trading Days223
VUSV — Historical OHLCV Price & Volume Table
Nov 18, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $69.42 | $69.79 | $69.39 | $69.79 | +$0.19 | +0.27% | 25,194 | $69.65 | $69.39 $69.79 |
| Oct 7, 2026 | $69.75 | $69.75 | $69.35 | $69.60 | $-0.46 | -0.66% | 18,908 | $69.61 | $69.35 $69.75 |
| Oct 6, 2026 | $70.17 | $70.17 | $70.06 | $70.06 | +$0.39 | +0.56% | 58,733 | $70.09 | $70.06 $70.17 |
| Oct 5, 2026 | $69.11 | $69.90 | $69.11 | $69.67 | +$0.41 | +0.59% | 8,938 | $69.66 | $69.11 $69.90 |
| Oct 2, 2026 | $69.35 | $69.44 | $69.16 | $69.26 | +$0.52 | +0.76% | 26,567 | $69.28 | $69.16 $69.44 |
| Oct 1, 2026 | $68.74 | $68.74 | $68.38 | $68.74 | +$0.11 | +0.16% | 37,020 | $68.63 | $68.38 $68.74 |
| Sep 30, 2026 | $69.19 | $69.24 | $68.63 | $68.63 | $-0.42 | -0.61% | 10,660 | $69.08 | $68.63 $69.24 |
| Sep 29, 2026 | $69.19 | $69.19 | $68.93 | $69.05 | $-0.19 | -0.28% | 5,460 | $68.98 | $68.93 $69.19 |
| Sep 28, 2026 | $69.40 | $69.46 | $69.13 | $69.24 | $-0.48 | -0.69% | 42,899 | $69.30 | $69.13 $69.46 |
| Sep 25, 2026 | $69.38 | $69.72 | $69.34 | $69.72 | +$0.45 | +0.65% | 8,987 | $69.51 | $69.34 $69.72 |
| Sep 24, 2026 | $69.22 | $69.37 | $69.05 | $69.27 | $-0.13 | -0.19% | 27,429 | $69.25 | $69.05 $69.37 |
| Sep 23, 2026 | $69.73 | $69.74 | $69.40 | $69.40 | $-0.56 | -0.79% | 24,438 | $69.58 | $69.40 $69.74 |
| Sep 22, 2026 | $70.16 | $70.16 | $69.86 | $69.96 | $-0.05 | -0.08% | 18,108 | $69.99 | $69.86 $70.16 |
| Sep 21, 2026 | $69.71 | $70.05 | $69.59 | $70.01 | +$0.53 | +0.76% | 8,328 | $69.87 | $69.59 $70.05 |
| Sep 18, 2026 | $69.47 | $69.53 | $69.35 | $69.48 | $-0.24 | -0.35% | 12,530 | $69.42 | $69.35 $69.53 |
| Sep 17, 2026 | $69.94 | $69.94 | $69.71 | $69.72 | +$0.32 | +0.46% | 9,027 | $69.74 | $69.71 $69.94 |
| Sep 16, 2026 | $69.19 | $70.10 | $68.90 | $69.40 | $-0.57 | -0.81% | 16,438 | $69.89 | $68.90 $70.10 |
| Sep 15, 2026 | $70.14 | $70.14 | $69.96 | $69.97 | $-0.41 | -0.58% | 3,910 | $70.03 | $69.96 $70.14 |
| Sep 14, 2026 | $70.48 | $70.54 | $70.26 | $70.38 | $-0.15 | -0.21% | 23,832 | $70.36 | $70.26 $70.54 |
| Sep 11, 2026 | $70.42 | $70.70 | $70.38 | $70.53 | +$0.40 | +0.57% | 33,995 | $70.53 | $70.38 $70.70 |
| Sep 10, 2026 | $70.32 | $70.32 | $70.05 | $70.12 | $-0.53 | -0.75% | 17,943 | $70.25 | $70.05 $70.32 |
| Sep 9, 2026 | $70.91 | $70.91 | $70.65 | $70.65 | $-0.55 | -0.77% | 4,723 | $70.78 | $70.65 $70.91 |
| Sep 8, 2026 | $71.57 | $71.57 | $71.20 | $71.20 | $-0.62 | -0.86% | 17,291 | $71.49 | $71.20 $71.57 |
| Sep 4, 2026 | $71.87 | $71.88 | $71.78 | $71.82 | $-0.30 | -0.41% | 14,928 | $71.84 | $71.78 $71.88 |
| Sep 3, 2026 | $71.69 | $72.14 | $71.69 | $72.12 | +$0.67 | +0.94% | 12,263 | $71.96 | $71.69 $72.14 |
| Sep 2, 2026 | $71.23 | $71.59 | $71.22 | $71.44 | +$0.25 | +0.36% | 25,357 | $71.52 | $71.22 $71.59 |
| Sep 1, 2026 | $71.47 | $71.53 | $71.19 | $71.19 | $-0.75 | -1.04% | 21,239 | $71.30 | $71.19 $71.53 |
| Aug 31, 2026 | $72.15 | $72.15 | $71.86 | $71.94 | $-0.38 | -0.52% | 61,760 | $71.95 | $71.86 $72.15 |
| Aug 28, 2026 | $72.42 | $72.42 | $72.23 | $72.31 | +$0.08 | +0.11% | 3,266 | $72.28 | $72.23 $72.42 |
| Aug 27, 2026 | $72.42 | $72.42 | $72.22 | $72.23 | $-0.19 | -0.26% | 8,000 | $72.27 | $72.22 $72.42 |